Allstate Corp (NY: ALL )

189.91 -1.10 (-0.58%)
Streaming Delayed Price Updated: 1:59 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 28.80 28.96 28.63 28.77 4,570,109 +0.08(+0.27%)
Aug 30, 2012 28.67 28.79 28.57 28.69 2,490,098 -0.12(-0.40%)
Aug 29, 2012 28.86 28.94 28.68 28.81 3,774,501 -0.07(-0.24%)
Aug 27, 2012 29.00 29.08 28.82 28.88 3,172,154 -0.09(-0.32%)
Aug 24, 2012 28.86 29.04 28.79 28.97 3,167,381 +0.04(+0.13%)
Aug 23, 2012 29.25 29.37 28.86 28.93 4,639,094 -0.48(-1.64%)
Aug 22, 2012 29.34 29.54 29.26 29.42 3,920,230 +0.07(+0.24%)
Aug 21, 2012 29.25 29.52 29.24 29.35 4,748,581 +0.10(+0.34%)
Aug 20, 2012 29.08 29.27 29.06 29.25 3,363,598 +0.20(+0.69%)
Aug 17, 2012 29.09 29.29 28.99 29.05 5,507,844 +0.09(+0.32%)
Aug 16, 2012 29.14 29.23 28.85 28.96 4,923,137 -0.12(-0.40%)
Aug 15, 2012 28.81 29.18 28.78 29.07 4,823,390 +0.29(+1.01%)
Aug 14, 2012 29.00 29.09 28.69 28.78 8,363,631 -0.33(-1.13%)
Aug 13, 2012 29.13 29.20 29.02 29.11 2,736,370 -0.03(-0.11%)
Aug 10, 2012 29.13 29.19 28.98 29.14 3,125,782 -0.05(-0.18%)
Aug 09, 2012 29.32 29.45 29.11 29.19 4,308,687 -0.15(-0.50%)
Aug 08, 2012 29.13 29.45 28.96 29.34 5,550,787 +0.10(+0.34%)
Aug 07, 2012 28.56 29.35 28.50 29.24 9,920,523 +0.82(+2.89%)
Aug 06, 2012 28.53 28.69 28.35 28.42 5,354,130 +0.00(+0.00%)
Aug 03, 2012 28.30 28.68 28.10 28.42 7,907,141 +0.39(+1.40%)
Aug 02, 2012 27.82 28.05 27.63 28.03 8,713,795 +0.10(+0.36%)
Aug 01, 2012 27.51 28.39 27.47 27.93 14,749,345 +1.61(+6.12%)
Jul 31, 2012 26.64 26.78 26.25 26.32 7,415,389 -0.35(-1.32%)
Jul 30, 2012 26.55 26.85 26.43 26.67 3,935,460 +0.02(+0.09%)
Jul 27, 2012 26.42 26.84 26.30 26.65 5,345,146 +0.45(+1.70%)
Jul 26, 2012 26.15 26.45 26.09 26.20 6,184,971 +0.38(+1.46%)
Jul 25, 2012 25.99 26.09 25.75 25.82 5,414,854 -0.05(-0.18%)
Jul 24, 2012 26.20 26.20 25.61 25.87 5,322,133 -0.33(-1.26%)
Jul 23, 2012 26.01 26.29 25.92 26.20 4,328,965 -0.20(-0.76%)
Jul 20, 2012 26.55 26.68 26.35 26.40 5,656,543 -0.23(-0.86%)
Jul 19, 2012 26.27 26.77 26.17 26.63 7,518,344 +0.37(+1.40%)
Jul 18, 2012 25.91 26.38 25.91 26.26 3,738,138 +0.17(+0.65%)
Jul 17, 2012 25.84 26.15 25.66 26.09 5,397,920 +0.29(+1.13%)
Jul 16, 2012 26.06 26.06 25.69 25.80 4,006,836 -0.18(-0.71%)
Jul 13, 2012 25.82 26.09 25.79 25.99 4,289,352 +0.17(+0.65%)
Jul 12, 2012 25.91 25.92 25.59 25.82 5,390,238 -0.34(-1.29%)
Jul 11, 2012 26.13 26.28 25.90 26.15 6,836,931 -0.12(-0.44%)
Jul 10, 2012 26.52 26.62 26.17 26.27 4,650,640 -0.15(-0.55%)
Jul 09, 2012 26.62 26.67 26.25 26.42 3,912,749 -0.28(-1.04%)
Jul 06, 2012 26.48 26.78 26.39 26.69 2,840,553 -0.08(-0.31%)
Jul 05, 2012 26.92 26.98 26.69 26.78 3,203,981 -0.32(-1.19%)
Jul 03, 2012 26.95 27.18 26.95 27.10 1,790,383 +0.08(+0.28%)
Jul 02, 2012 27.10 27.15 26.71 27.02 5,430,165 +0.10(+0.37%)
Jun 29, 2012 26.47 26.97 26.43 26.92 7,178,809 +0.73(+2.78%)
Jun 28, 2012 26.18 26.22 25.82 26.19 4,425,108 -0.05(-0.20%)
Jun 27, 2012 25.89 26.37 25.79 26.25 4,289,639 +0.42(+1.63%)
Jun 26, 2012 25.69 26.00 25.66 25.82 4,493,574 +0.17(+0.66%)
Jun 25, 2012 25.81 25.90 25.38 25.66 6,772,380 -0.49(-1.88%)
Jun 22, 2012 26.14 26.33 26.06 26.15 3,307,224 +0.06(+0.24%)
Jun 21, 2012 26.71 26.76 26.07 26.09 4,066,101 -0.52(-1.96%)
Jun 20, 2012 26.48 26.80 26.38 26.61 4,224,953 +0.18(+0.67%)
Jun 19, 2012 26.20 26.53 26.15 26.43 6,653,649 +0.36(+1.38%)
Jun 18, 2012 26.17 26.45 26.00 26.07 6,271,900 -0.13(-0.50%)
Jun 15, 2012 26.60 26.60 26.11 26.20 7,699,892 -0.22(-0.84%)
Jun 14, 2012 26.22 26.51 26.05 26.42 6,049,029 +0.29(+1.12%)
Jun 13, 2012 26.16 26.45 25.90 26.13 4,215,439 -0.26(-0.99%)
Jun 12, 2012 26.06 26.39 25.90 26.39 4,153,026 +0.38(+1.47%)
Jun 11, 2012 26.52 26.55 25.99 26.01 4,307,016 -0.31(-1.20%)
Jun 08, 2012 26.10 26.32 26.01 26.32 3,615,755 +0.18(+0.70%)
Jun 07, 2012 26.47 26.62 26.12 26.14 6,975,985 -0.02(-0.06%)
Jun 06, 2012 25.58 26.15 25.48 26.15 7,402,398 +0.73(+2.87%)
Jun 05, 2012 25.30 25.54 25.21 25.43 9,631,545 +0.10(+0.39%)
Jun 04, 2012 25.43 25.49 25.17 25.33 6,751,387 -0.05(-0.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.